Equipment Holding Company K.S.C.P. (KWSE:EQUIPMENT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0720
+0.0001 (0.14%)
At close: Sep 3, 2025
KWSE:EQUIPMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 2,764,746 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.55% | 722,606 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.12% | 2,565,883 |
| Aug 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.05% | 2,552,394 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.55% | 11,024,400 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.68% | 4,674,128 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.74% | 3,726,694 |
| Aug 25, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.25% | 8,846,056 |
| Aug 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.71% | 4,409,133 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 3,319,165 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 11,020,290 |
| Aug 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.55% | 4,692,425 |
| Aug 18, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.78% | 3,044,845 |
| Aug 17, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 2.88% | 5,980,962 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.97% | 5,314,913 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.82% | 3,460,601 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.51% | 4,080,278 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.84% | 3,934,124 |
| Aug 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.24% | 1,606,824 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.85% | 301,381 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.34% | 322,808 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.83% | 1,490,696 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 2,195,674 |
| Aug 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.17% | 344,897 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.50% | 1,271,879 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.71% | 1,752,079 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.72% | 804,202 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.83% | 782,363 |
| Jul 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.80% | 1,045,410 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.45% | 1,546,612 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.48% | 1,927,797 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.04% | 2,352,075 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.47% | 4,515,124 |
| Jul 20, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.06% | 11,382,860 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.16% | 8,333,971 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.26% | 4,584,482 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.47% | 5,182,840 |
| Jul 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.23% | 3,849,671 |
| Jul 13, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 4,141,294 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.58% | 1,006,538 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.57% | 2,188,797 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.82% | 2,414,289 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.88% | 7,940,408 |
| Jul 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.76% | 1,769,342 |
| Jul 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.09% | 4,744,112 |
| Jul 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 3,518,886 |
| Jul 1, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.31% | 530,219 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.02% | 1,304,936 |
| Jun 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.19% | 975,703 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 1,079,265 |